Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Mitie (MTO) Share Price

Intraday
Historical

Price	209.80p on 04-09-2026 at 18:35:04
Change	-1.00p -0.47%
Buy	210.20p
Sell	210.00p

Last Trade:	Buy 12,545.00 at 210.139p
Day's Volume:	3,864,713
Last Close:	209.80p
Open:	210.20p
ISIN:	GB0004657408

Day's Range	209.80p - 211.40p
52wk Range:	135.00p - 214.00p
Market Capitalisation:	£2.62b
VWAP:	210.04757p
Shares in Issue:	1.25b

Sector: Industrial Services

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Mitie (MTO) Latest Trades
Buy*	12,545	210.139p	SI Trade Negotiated Trade	16:47:04 - 04-Sep-26
Sell*	811,985	209.80p	SI Trade Suspected SELL Trade	16:39:06 - 04-Sep-26
Buy*	14,753	209.80p	Automatic Execution	16:36:40 - 04-Sep-26
Sell*	1,715,306	209.80p	Uncrossing Trade	16:35:01 - 04-Sep-26
Sell*	26	210.00p	Automatic Execution	16:29:59 - 04-Sep-26
Sell*	40	210.00p	Automatic Execution	16:29:57 - 04-Sep-26
Sell*	54	210.00p	Automatic Execution	16:29:54 - 04-Sep-26
Sell*	2,201	210.00p	Automatic Execution	16:29:52 - 04-Sep-26
Sell*	5	210.00p	SI Trade	16:29:01 - 04-Sep-26
Sell*	125	210.00p	Automatic Execution	16:28:06 - 04-Sep-26

See more Mitie trades

Mitie (MTO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
4th Sep 2026 (Fri)	210.20	211.40	209.80	209.80	3,864,713
3rd Sep 2026 (Thu)	210.00	210.80	209.40	210.80	5,735,521
2nd Sep 2026 (Wed)	209.40	210.60	209.40	210.00	7,263,649
1st Sep 2026 (Tue)	208.40	210.00	208.40	210.00	30,907,004
31st Aug 2026 (Mon)	208.60	208.60	208.60	208.60	0
28th Aug 2026 (Fri)	209.80	210.20	208.60	208.60	3,715,322
27th Aug 2026 (Thu)	209.00	209.00	208.40	209.00	5,862,261
26th Aug 2026 (Wed)	209.00	209.00	208.20	209.00	3,257,877
25th Aug 2026 (Tue)	209.00	209.00	208.20	208.60	5,305,634
24th Aug 2026 (Mon)	207.80	208.60	207.80	208.60	28,025,690
21st Aug 2026 (Fri)	209.00	209.00	207.80	208.00	4,913,434
20th Aug 2026 (Thu)	209.00	209.00	208.40	208.40	24,329,307
19th Aug 2026 (Wed)	208.40	209.00	208.20	208.60	6,825,001
18th Aug 2026 (Tue)	208.00	208.40	208.00	208.20	17,510,783
17th Aug 2026 (Mon)	207.80	208.60	207.80	208.00	7,267,292
14th Aug 2026 (Fri)	208.00	208.60	208.00	208.00	13,906,750
13th Aug 2026 (Thu)	206.40	208.40	206.20	208.00	44,197,656
12th Aug 2026 (Wed)	206.20	206.20	205.60	206.20	3,295,209
11th Aug 2026 (Tue)	207.00	207.00	205.80	206.20	7,080,129
10th Aug 2026 (Mon)	207.00	207.00	206.00	206.40	7,567,288
7th Aug 2026 (Fri)	206.80	207.00	206.00	206.20	4,582,434
6th Aug 2026 (Thu)	207.00	207.20	206.20	206.60	4,241,695
5th Aug 2026 (Wed)	207.20	207.20	206.40	207.00	11,065,940

See more Mitie price history

Date	Source	Headline
Mitie (MTO) Regulatory News
4th Sep 2026 3:30 pm	RNS	Form 8.3 - Mitie Group plc
4th Sep 2026 3:20 pm	RNS	Form 8.5 (EPT/RI) - Amend - Mitie Group PLC
4th Sep 2026 3:20 pm	RNS	Form 8.5 (EPT/RI) - Amend - Mitie Group PLC
4th Sep 2026 3:00 pm	RNS	Form 8.3 - MITIE GROUP PLC
4th Sep 2026 2:56 pm	EQS	Form 8.3 - The Vanguard Group, Inc.: Mitie Group PLC
4th Sep 2026 2:40 pm	RNS	Form 8.3 - Mitie Group Plc
4th Sep 2026 1:15 pm	GNW	Dimensional Fund Advisors Ltd. : Form 8.3 - MITIE GROUP PLC - Ordinary Shares
4th Sep 2026 1:15 pm	BUS	Dimensional Fund Advisors Ltd. : Form 8.3 - MITIE GROUP PLC - Ordinary Shares
4th Sep 2026 12:51 pm	RNS	Form 8.3 - Mitie Group plc
4th Sep 2026 12:12 pm	RNS	Form 8.3-Mitie Group plc

See more Mitie regulatory news

FTSE 100 Latest

Value10,831.09

Change-0.43